Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Business Software & Services Sector (CIX: MSECTOR826 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 772.00 793.63 756.17 771.88 0 -2.46(-0.32%)
Feb 26, 2009 791.91 802.28 766.42 774.34 0 -16.16(-2.04%)
Feb 25, 2009 790.55 807.24 771.28 790.50 0 -7.58(-0.95%)
Feb 24, 2009 781.05 805.08 768.10 798.08 0 +21.49(+2.77%)
Feb 23, 2009 807.31 818.42 770.70 776.59 0 -27.21(-3.39%)
Feb 20, 2009 802.35 818.19 785.08 803.80 0 -4.91(-0.61%)
Feb 19, 2009 828.54 837.71 802.93 808.71 0 -8.82(-1.08%)
Feb 18, 2009 819.02 833.26 800.33 817.53 0 +0.20(+0.02%)
Feb 17, 2009 831.08 840.99 798.61 817.33 0 -36.87(-4.32%)
Feb 16, 2009 855.04 872.20 835.38 854.20 0 +0.00(+0.00%)
Feb 13, 2009 855.05 872.21 835.38 854.20 0 -1.99(-0.23%)
Feb 12, 2009 833.76 863.43 821.71 856.18 0 +8.04(+0.95%)
Feb 11, 2009 849.18 864.85 830.21 848.14 0 +6.46(+0.77%)
Feb 10, 2009 872.84 883.52 836.10 841.69 0 -35.91(-4.09%)
Feb 09, 2009 879.52 891.85 863.99 877.59 0 -5.22(-0.59%)
Feb 06, 2009 859.83 889.49 846.00 882.81 0 +26.26(+3.07%)
Feb 05, 2009 832.56 865.47 820.76 856.55 0 +16.14(+1.92%)
Feb 04, 2009 848.63 866.29 826.04 840.41 0 -8.13(-0.96%)
Feb 03, 2009 843.03 862.71 822.58 848.54 0 +22.43(+2.72%)
Feb 02, 2009 811.68 838.19 801.76 826.11 0 +4.01(+0.49%)
Jan 30, 2009 839.08 857.00 813.91 822.10 0 -14.67(-1.75%)
Jan 29, 2009 833.26 865.78 816.69 836.76 0 -24.03(-2.79%)
Jan 28, 2009 851.57 878.52 840.15 860.80 0 +22.92(+2.74%)
Jan 27, 2009 832.87 852.69 816.76 837.88 0 +5.65(+0.68%)
Jan 26, 2009 824.32 851.77 810.92 832.24 0 +12.46(+1.52%)
Jan 23, 2009 799.45 831.48 789.07 819.77 0 +6.37(+0.78%)
Jan 22, 2009 815.42 833.71 790.54 813.40 0 -27.75(-3.30%)
Jan 21, 2009 830.06 851.23 806.25 841.15 0 +16.04(+1.94%)
Jan 20, 2009 865.52 874.90 815.55 825.11 0 -42.51(-4.90%)
Jan 19, 2009 875.80 885.77 842.78 867.62 0 +0.00(+0.00%)
Jan 16, 2009 875.80 885.77 842.78 867.62 0 +2.18(+0.25%)
Jan 15, 2009 853.25 876.59 826.96 865.44 0 +13.18(+1.55%)
Jan 14, 2009 868.31 883.08 842.34 852.26 0 -31.56(-3.57%)
Jan 13, 2009 872.53 894.88 860.51 883.82 0 +16.45(+1.90%)
Jan 12, 2009 881.88 895.47 855.95 867.38 0 -21.34(-2.40%)
Jan 09, 2009 911.52 923.73 872.79 888.72 0 -17.02(-1.88%)
Jan 08, 2009 900.32 915.75 881.17 905.74 0 +5.16(+0.57%)
Jan 07, 2009 895.24 922.44 879.00 900.58 0 -15.21(-1.66%)
Jan 06, 2009 909.02 930.92 889.02 915.78 0 +18.86(+2.10%)
Jan 05, 2009 893.08 915.95 873.98 896.93 0 -0.57(-0.06%)
Jan 02, 2009 872.85 904.99 860.04 897.50 0 +27.47(+3.16%)
Jan 01, 2009 847.50 879.06 838.07 870.02 0 +0.00(+0.00%)
Dec 31, 2008 847.50 879.06 838.07 870.02 0 +14.95(+1.75%)
Dec 30, 2008 845.97 863.56 829.07 855.08 0 +14.97(+1.78%)
Dec 29, 2008 839.94 855.78 813.07 840.10 0 +1.56(+0.19%)
Dec 26, 2008 837.13 852.89 823.98 838.54 0 +0.89(+0.11%)
Dec 25, 2008 845.79 855.13 824.58 837.65 0 +0.00(+0.00%)
Dec 24, 2008 845.79 855.13 824.58 837.65 0 -1.27(-0.15%)
Dec 23, 2008 838.01 868.83 818.02 838.92 0 -3.91(-0.46%)
Dec 22, 2008 854.61 868.36 817.04 842.83 0 -17.83(-2.07%)
Dec 19, 2008 836.48 875.87 825.82 860.66 0 +21.66(+2.58%)
Dec 18, 2008 843.74 870.66 816.87 839.00 0 +5.97(+0.72%)
Dec 17, 2008 820.63 845.69 810.68 833.03 0 -6.06(-0.72%)
Dec 16, 2008 821.19 845.86 794.55 839.09 0 +26.22(+3.23%)
Dec 15, 2008 831.32 843.19 800.07 812.87 0 -20.67(-2.48%)
Dec 12, 2008 808.03 842.11 788.76 833.54 0 +17.68(+2.17%)
Dec 11, 2008 840.45 860.39 808.28 815.85 0 -31.65(-3.73%)
Dec 10, 2008 841.95 862.87 821.89 847.50 0 +9.14(+1.09%)
Dec 09, 2008 826.66 869.11 813.66 838.36 0 -2.76(-0.33%)
Dec 08, 2008 812.80 856.56 803.22 841.13 0 +39.30(+4.90%)
Dec 05, 2008 757.45 811.36 737.36 801.83 0 +36.16(+4.72%)
Dec 04, 2008 804.33 820.73 751.81 765.66 0 -45.88(-5.65%)
Dec 03, 2008 787.68 821.63 767.32 811.54 0 +11.20(+1.40%)
Dec 02, 2008 791.07 818.53 769.41 800.34 0 +18.95(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.